U.S. Markets closed

Tejon Ranch Co. (TRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.96-0.30 (-1.48%)
At close: 4:02PM EDT

19.96 +0.01 (0.05%)
After hours: 4:02PM EDT

People also watch
JOECTOTPLMLPALEX
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201720.3720.3719.8719.9619.9651,600
Aug 15, 201720.5820.5820.1920.2620.2635,600
Aug 14, 201720.6320.7020.2520.5720.5726,000
Aug 11, 201720.6620.6620.2520.4320.4334,600
Aug 10, 201720.7120.7520.4620.6120.6132,300
Aug 09, 201720.6020.8120.3020.7320.7344,400
Aug 08, 201720.8821.1820.4620.5720.5727,600
Aug 07, 201721.1021.3220.7420.9420.9439,900
Aug 04, 201721.0121.1320.8020.9320.9328,400
Aug 03, 201721.0521.1420.8020.9320.9346,700
Aug 02, 201721.0221.2220.8121.0421.0434,000
Aug 01, 201721.1521.1520.8721.0621.0638,200
Jul 31, 201721.0221.2020.8620.9820.9835,700
Jul 28, 201721.0921.0920.8620.9920.9933,600
Jul 27, 201721.4221.4220.8921.1021.1035,200
Jul 26, 201721.3921.4220.9621.2621.2671,600
Jul 25, 201721.2021.9421.0421.3621.3663,000
Jul 24, 201720.9821.4820.8721.1121.1160,400
Jul 21, 201721.5121.5120.9320.9720.9743,900
Jul 20, 201721.0821.4020.9721.2621.2644,500
Jul 19, 201721.0021.4020.9221.0521.0558,200
Jul 18, 201721.0021.1320.7420.9920.9954,200
Jul 17, 201720.7021.9120.6821.0721.0763,000
Jul 14, 201720.6220.8320.5920.6120.6124,700
Jul 13, 201720.5520.9920.4120.6520.6526,500
Jul 12, 201720.7221.2320.4120.5920.5921,500
Jul 11, 201720.4520.7320.2620.5920.5947,100
Jul 10, 201720.6920.8720.3420.4620.4656,200
Jul 07, 201720.6420.9220.3520.6920.6935,100
Jul 06, 201720.5521.0020.2720.5620.5639,500
Jul 05, 201721.1021.1020.6420.6720.6725,300
Jul 03, 201720.6321.4220.6321.2121.2124,700
Jun 30, 201720.6820.9320.4020.6420.6433,500
Jun 29, 201720.6521.1120.2620.6920.6942,600
Jun 28, 201720.7620.9420.5320.6720.6740,300
Jun 27, 201720.8321.0720.5320.7120.7131,300
Jun 26, 201721.7821.7820.4720.8320.83125,600
Jun 23, 201721.9222.5021.5521.8921.89180,300
Jun 22, 201721.3122.0321.2621.8021.8046,100
Jun 21, 201721.1421.6621.0921.3521.35108,000
Jun 20, 201721.5521.5620.9121.1621.1654,200
Jun 19, 201721.6022.0621.5521.7221.7264,500
Jun 16, 201721.1221.7021.0221.6321.63115,000
Jun 15, 201720.9521.3520.5921.3021.3090,500
Jun 14, 201721.2121.5920.9521.1621.1634,600
Jun 13, 201721.1021.7221.0521.1821.1830,800
Jun 12, 201721.0421.4020.9021.1321.1379,900
Jun 09, 201720.5421.1420.4621.0521.0535,500
Jun 08, 201720.3320.9420.0120.5820.5843,600
Jun 07, 201720.7521.3120.2620.3920.3955,600
Jun 06, 201720.1421.1020.0620.9420.9492,500
Jun 05, 201721.0021.5820.1120.1920.1961,900
Jun 02, 201720.6021.2420.6020.9720.9765,700
Jun 01, 201720.1220.7419.9620.6220.6230,900
May 31, 201720.2620.4620.0020.0220.0249,300
May 30, 201720.4520.8620.1720.2420.2450,100
May 26, 201720.3420.6020.0620.5820.5851,700
May 25, 201720.3620.6019.9320.2920.2946,700
May 24, 201720.2220.4119.9020.1920.1944,400
May 23, 201720.5720.7520.1320.2220.2248,400
May 22, 201720.3320.7920.0520.5820.5853,700
May 19, 201720.9620.9620.2520.2720.2788,200
May 18, 201721.3721.5020.8520.9120.9147,300
May 17, 201721.6521.9420.9421.4521.4558,500
May 16, 201721.5721.9921.4421.9121.9129,200
May 15, 201721.5121.9621.2821.5521.5530,400
May 12, 201721.7221.9721.1921.2921.2937,600
May 11, 201721.1521.9320.9121.7921.7956,400
May 10, 201721.9922.1021.1321.1821.18212,200
May 09, 201721.9422.5921.1622.0722.07255,200
May 08, 201722.2722.5421.7922.0322.03127,800
May 05, 201722.6423.3322.1022.3122.3128,200
May 04, 201722.6022.9322.1422.5722.5767,700
May 03, 201722.8322.9822.4222.4922.4942,100
May 02, 201722.8823.2122.7422.9222.9247,400
May 01, 201723.1123.2622.7522.8522.8529,800
Apr 28, 201723.2623.5722.8722.9022.9034,700
Apr 27, 201723.9024.1223.1523.2323.2322,100
Apr 26, 201723.2224.1823.2223.8123.8143,600
Apr 25, 201723.3423.9323.0923.1123.1168,700
Apr 24, 201723.2423.6723.0423.3123.3133,000
Apr 21, 201723.0823.2022.7922.8322.8338,800
Apr 20, 201722.7723.3422.6123.0823.0834,300
Apr 19, 201722.6423.0022.5422.6422.6472,800
Apr 18, 201722.5523.1622.4422.5522.5520,000
Apr 17, 201722.4823.2522.3722.8422.84104,400
Apr 13, 201722.7522.9322.2022.3922.3937,100
Apr 12, 201722.6823.8022.5722.7922.7945,700
Apr 11, 201722.1322.7822.1322.7322.7319,800
Apr 10, 201721.9323.3021.8922.3222.3258,800
Apr 07, 201721.9422.2021.5821.6521.6518,100
Apr 06, 201721.4222.3121.4122.1422.1449,400
Apr 05, 201721.6021.9521.3621.3721.3734,400
Apr 04, 201721.6421.8221.2821.5721.5731,200
Apr 03, 201722.1222.1221.6121.7221.7224,900
Mar 31, 201722.2322.2521.8121.8921.8934,300
Mar 30, 201722.0323.0521.8022.2022.2054,500
Mar 29, 201721.8522.0821.7322.0122.0132,000
Mar 28, 201721.3122.2721.2221.9121.9135,300
Mar 27, 201721.1821.5221.0121.4721.4713,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...